株価チャート
株価
4/18
- 前日 (4/17)
- 3,375
- 始値
- 3,375
- 高値
- 3,400
- 安値
- 3,375
- 終値 +0.44%
- 3,390
- 出来高 -80.56%
- 700
乖離率
- 株価（5日）
移動平均値 - -1.02%
3,425 - 株価（25日）
移動平均値 - -0.09%
3,393 - 出来高（5日）
移動平均値 - -74.45%
2,740
2023/11/21～2024/04/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 3,375 | 3,400 | 3,375 | 3,390 | +0.44% | 700 | 92億4031万 | -0.09% | 10.22 | 0.31 |
| 04/17 | 3,395 | 3,445 | 3,370 | 3,375 | +0.15% | 3,600 | 91億9943万 | -0.15% | 10.17 | 0.31 |
| 04/16 | 3,460 | 3,470 | 3,355 | 3,370 | -3.16% | 6,000 | 91億8580万 | +0.12% | 10.16 | 0.31 |
| 04/15 | 3,500 | 3,530 | 3,465 | 3,480 | -0.85% | 2,800 | 94億8563万 | +3.82% | 10.49 | 0.32 |
| 04/12 | 3,510 | 3,510 | 3,470 | 3,510 | +0.29% | 600 | 95億6741万 | +5.28% | 10.58 | 0.33 |
| 04/11 | 3,475 | 3,500 | 3,450 | 3,500 | +1.45% | 1,500 | 95億4015万 | +5.61% | 10.55 | 0.32 |
| 04/10 | 3,515 | 3,515 | 3,450 | 3,450 | -0.86% | 3,000 | 94億386万 | +4.7% | 10.4 | 0.32 |
| 04/09 | 3,430 | 3,480 | 3,430 | 3,480 | +1.9% | 300 | 94億8563万 | +6.19% | 10.49 | 0.32 |
| 04/08 | 3,430 | 3,450 | 3,415 | 3,415 | -0.15% | 2,000 | 93億846万 | +4.92% | 10.29 | 0.32 |
| 04/05 | 3,375 | 3,420 | 3,320 | 3,420 | +0.29% | 3,400 | 93億2209万 | +5.59% | 10.31 | 0.32 |
| 04/04 | 3,395 | 3,440 | 3,385 | 3,410 | +0.89% | 1,900 | 92億9483万 | +5.87% | 10.28 | 0.32 |
| 04/03 | 3,370 | 3,395 | 3,335 | 3,380 | -0.15% | 5,300 | 92億1306万 | +5.49% | 10.19 | 0.31 |
| 04/02 | 3,440 | 3,440 | 3,380 | 3,385 | -0.59% | 3,000 | 92億2669万 | +6.18% | 10.2 | 0.31 |
| 04/01 | 3,495 | 3,495 | 3,390 | 3,405 | -1.87% | 5,900 | 92億8120万 | +7.38% | 10.26 | 0.32 |
| 03/29 | 3,415 | 3,470 | 3,415 | 3,470 | +1.17% | 2,300 | 94億5838万 | +10.02% | 10.46 | 0.32 |
| 03/28 | 3,465 | 3,470 | 3,390 | 3,430 | -2% | 4,300 | 93億4934万 | +9.44% | 10.34 | 0.32 |
| 03/27 | 3,460 | 3,545 | 3,460 | 3,500 | -0.85% | 6,000 | 95億4015万 | +12.32% | 10.55 | 0.32 |
| 03/26 | 3,435 | 3,530 | 3,385 | 3,530 | +2.92% | 11,500 | 96億2192万 | +14.05% | 10.64 | 0.33 |
| 03/25 | 3,430 | 3,460 | 3,405 | 3,430 | +1.18% | 6,000 | 93億4934万 | +11.65% | 10.34 | 0.32 |
| 03/22 | 3,400 | 3,420 | 3,330 | 3,390 | +0.89% | 6,400 | 92億4031万 | +11.11% | 10.22 | 0.31 |
| 03/21 | 3,350 | 3,400 | 3,300 | 3,360 | +2.44% | 10,900 | 91億5854万 | +10.67% | 10.13 | 0.31 |
| 03/19 | 3,210 | 3,295 | 3,190 | 3,280 | +2.82% | 6,200 | 89億4048万 | +8.5% | 9.89 | 0.3 |
| 03/18 | 3,195 | 3,245 | 3,165 | 3,190 | +1.11% | 4,100 | 86億9516万 | +6.02% | 9.61 | 0.3 |
| 03/15 | 3,145 | 3,250 | 3,125 | 3,155 | +0.8% | 7,200 | 85億9976万 | +5.13% | 9.51 | 0.29 |
| 03/14 | 3,075 | 3,150 | 3,055 | 3,130 | +2.62% | 8,400 | 85億3162万 | +4.37% | 9.43 | 0.29 |
| 03/13 | 3,035 | 3,050 | 3,010 | 3,050 | +0.83% | 2,400 | 83億1356万 | +1.77% | 9.19 | 0.28 |
| 03/12 | 2,990 | 3,025 | 2,990 | 3,025 | -0.17% | 1,700 | 82億4541万 | +0.93% | 9.12 | 0.28 |
| 03/11 | 3,025 | 3,070 | 2,988 | 3,030 | -0.16% | 2,600 | 82億5904万 | +1.1% | 9.13 | 0.28 |
| 03/08 | 3,010 | 3,090 | 3,010 | 3,035 | +0.83% | 3,400 | 82億7267万 | +1.27% | 9.15 | 0.28 |
| 03/07 | 3,035 | 3,035 | 2,982 | 3,010 | -0.17% | 3,700 | 82億453万 | +0.5% | 9.07 | 0.28 |
| 03/06 | 2,990 | 3,030 | 2,984 | 3,015 | +0.84% | 3,200 | 82億1816万 | +0.67% | 9.09 | 0.28 |
| 03/05 | 2,945 | 2,998 | 2,945 | 2,990 | +1.6% | 2,800 | 81億5001万 | -0.13% | 9.01 | 0.28 |
| 03/04 | 3,005 | 3,005 | 2,942 | 2,943 | -1.9% | 3,200 | 80億2190万 | -1.7% | 8.87 | 0.27 |
| 03/01 | 2,990 | 3,010 | 2,977 | 3,000 | +0.33% | 2,000 | 81億7727万 | +0.17% | 9.04 | 0.28 |
| 02/29 | 2,975 | 2,990 | 2,975 | 2,990 | +0.5% | 600 | 81億5001万 | -0.13% | 9.01 | 0.28 |
| 02/28 | 2,963 | 2,988 | 2,960 | 2,975 | +0.13% | 1,200 | 81億913万 | -0.63% | 8.97 | 0.28 |
| 02/27 | 2,970 | 2,971 | 2,960 | 2,971 | +0.03% | 2,000 | 80億9822万 | -0.7% | 8.95 | 0.28 |
| 02/26 | 2,985 | 2,985 | 2,970 | 2,970 | -0.5% | 1,700 | 80億9550万 | -0.67% | 8.95 | 0.28 |
| 02/22 | 2,975 | 3,005 | 2,975 | 2,985 | +0.51% | 400 | 81億3638万 | -0.07% | 9 | 0.28 |
| 02/21 | 2,985 | 3,010 | 2,970 | 2,970 | -0.5% | 2,000 | 80億9550万 | -0.47% | 8.95 | 0.28 |
| 02/20 | 3,000 | 3,000 | 2,985 | 2,985 | +0.27% | 600 | 81億3638万 | +0.1% | 9 | 0.28 |
| 02/19 | 2,937 | 2,988 | 2,937 | 2,977 | +1.09% | 900 | 81億1458万 | -0.03% | 8.97 | 0.28 |
| 02/16 | 2,915 | 2,965 | 2,915 | 2,945 | +1.06% | 1,800 | 80億2735万 | -1.01% | 8.88 | 0.27 |
| 02/15 | 2,990 | 2,990 | 2,914 | 2,914 | -3.19% | 4,500 | 79億4285万 | -1.98% | 8.78 | 0.27 |
| 02/14 | 3,030 | 3,030 | 2,980 | 3,010 | -0.66% | 1,400 | 82億453万 | +1.24% | 9.07 | 0.28 |
| 02/13 | 2,964 | 3,040 | 2,964 | 3,030 | +3.03% | 2,000 | 82億5904万 | +2.05% | 9.13 | 0.28 |
| 02/09 | 2,940 | 3,050 | 2,911 | 2,941 | -1.64% | 6,200 | 80億1645万 | -0.78% | 8.86 | 0.27 |
| 02/08 | 3,135 | 3,135 | 2,984 | 2,990 | -3.55% | 5,900 | 81億5001万 | +0.98% | 9.01 | 0.28 |
| 02/07 | 3,085 | 3,100 | 3,070 | 3,100 | +0.98% | 1,800 | 84億4984万 | +4.87% | 9.34 | 0.29 |
| 02/06 | 3,050 | 3,075 | 3,035 | 3,070 | +0.66% | 2,400 | 83億6807万 | +4.24% | 9.25 | 0.28 |
| 02/05 | 3,015 | 3,050 | 3,015 | 3,050 | +0.49% | 700 | 83億1356万 | +3.92% | 9.19 | 0.28 |
| 02/02 | 3,030 | 3,065 | 3,005 | 3,035 | +0.5% | 3,200 | 82億7267万 | +3.76% | 9.15 | 0.28 |
| 02/01 | 3,020 | 3,035 | 3,000 | 3,020 | +0.67% | 1,100 | 82億3178万 | +3.53% | 9.1 | 0.28 |
| 01/31 | 3,000 | 3,015 | 2,983 | 3,000 | 0% | 2,400 | 81億7727万 | +3.09% | 9.04 | 0.28 |
| 01/30 | 2,995 | 3,000 | 2,985 | 3,000 | +0.67% | 500 | 81億7727万 | +3.31% | 9.04 | 0.28 |
| 01/29 | 2,993 | 3,000 | 2,979 | 2,980 | -0.43% | 1,800 | 81億2275万 | +2.83% | 8.98 | 0.28 |
| 01/26 | 2,986 | 3,025 | 2,977 | 2,993 | +0.23% | 4,700 | 81億5819万 | +3.49% | 9.02 | 0.28 |
| 01/25 | 2,975 | 2,986 | 2,950 | 2,986 | +0.47% | 3,500 | 81億3911万 | +3.47% | 9 | 0.28 |
| 01/24 | 2,979 | 2,979 | 2,960 | 2,972 | -0.1% | 1,200 | 81億95万 | +3.27% | 8.96 | 0.28 |
| 01/23 | 2,935 | 2,975 | 2,935 | 2,975 | +1.36% | 3,300 | 81億913万 | +3.62% | 8.97 | 0.28 |
| 01/22 | 2,942 | 2,942 | 2,923 | 2,935 | +0.82% | 2,300 | 80億9万 | +2.48% | 8.85 | 0.27 |
| 01/19 | 2,913 | 2,913 | 2,887 | 2,911 | +0.34% | 1,300 | 79億3468万 | +1.82% | 8.77 | 0.27 |
| 01/18 | 2,920 | 2,933 | 2,892 | 2,901 | -0.58% | 2,000 | 79億742万 | +1.65% | 8.74 | 0.27 |
| 01/17 | 2,903 | 2,918 | 2,896 | 2,918 | +0.52% | 1,400 | 79億5376万 | +2.39% | 8.79 | 0.27 |
| 01/16 | 2,915 | 2,915 | 2,881 | 2,903 | -0.07% | 1,800 | 79億1287万 | +2% | 8.75 | 0.27 |
| 01/15 | 2,919 | 2,919 | 2,890 | 2,905 | +0.17% | 5,000 | 79億1832万 | +2.14% | 8.75 | 0.27 |
| 01/12 | 2,896 | 2,915 | 2,878 | 2,900 | +0.14% | 1,800 | 79億469万 | +2.04% | 8.74 | 0.27 |
| 01/11 | 2,901 | 2,916 | 2,895 | 2,896 | -0.1% | 2,400 | 78億9379万 | +1.94% | 8.73 | 0.27 |
| 01/10 | 2,906 | 2,909 | 2,860 | 2,899 | -0.24% | 2,600 | 79億197万 | +2.15% | 8.74 | 0.27 |
| 01/09 | 2,929 | 2,929 | 2,900 | 2,906 | -0.07% | 6,600 | 79億2105万 | +2.47% | 8.76 | 0.27 |
| 01/05 | 2,888 | 2,950 | 2,888 | 2,908 | +1.01% | 5,500 | 79億2650万 | +2.68% | 8.76 | 0.27 |
| 01/04 | 2,857 | 2,900 | 2,847 | 2,879 | +0.98% | 5,300 | 78億4745万 | +1.73% | 8.68 | 0.27 |
| 2023 | ||||||||||
| 12/29 | 2,808 | 2,853 | 2,808 | 2,851 | +0.99% | 1,600 | 77億7113万 | +0.81% | 8.59 | 0.26 |
| 12/28 | 2,840 | 2,863 | 2,805 | 2,823 | -0.6% | 1,500 | 76億9481万 | -0.14% | 8.51 | 0.26 |
| 12/27 | 2,807 | 2,840 | 2,807 | 2,840 | +1.94% | 1,100 | 77億4115万 | +0.5% | 8.56 | 0.26 |
| 12/26 | 2,810 | 2,818 | 2,786 | 2,786 | -1.9% | 4,400 | 75億9396万 | -1.35% | 8.4 | 0.26 |
| 12/25 | 2,854 | 2,854 | 2,825 | 2,840 | -0.49% | 2,400 | 77億4115万 | +0.57% | 8.56 | 0.26 |
| 12/22 | 2,858 | 2,865 | 2,854 | 2,854 | +0.18% | 1,900 | 77億7931万 | +1.13% | 8.6 | 0.26 |
| 12/21 | 2,850 | 2,855 | 2,849 | 2,849 | +0.07% | 1,300 | 77億6568万 | +1.06% | 8.59 | 0.26 |
| 12/20 | 2,810 | 2,860 | 2,810 | 2,847 | +0.78% | 1,400 | 77億6023万 | +1.1% | 8.58 | 0.26 |
| 12/19 | 2,818 | 2,849 | 2,818 | 2,825 | -0.6% | 800 | 77億26万 | +0.39% | 8.51 | 0.26 |
| 12/18 | 2,785 | 2,849 | 2,785 | 2,842 | +2.01% | 3,000 | 77億4660万 | +1.1% | 8.57 | 0.26 |
| 12/15 | 2,821 | 2,821 | 2,786 | 2,786 | -0.64% | 1,500 | 75億9396万 | -0.78% | 8.4 | 0.26 |
| 12/14 | 2,803 | 2,810 | 2,803 | 2,804 | +0.07% | 400 | 76億4302万 | -0.14% | 8.45 | 0.26 |
| 12/13 | 2,782 | 2,802 | 2,770 | 2,802 | +0.43% | 900 | 76億3757万 | -0.14% | 8.44 | 0.26 |
| 12/12 | 2,800 | 2,803 | 2,780 | 2,790 | 0% | 1,000 | 76億486万 | -0.53% | 8.41 | 0.26 |
| 12/11 | 2,854 | 2,868 | 2,780 | 2,790 | -0.43% | 3,600 | 76億486万 | -0.5% | 8.41 | 0.26 |
| 12/08 | 2,826 | 2,841 | 2,777 | 2,802 | -0.81% | 2,800 | 76億3757万 | -0.07% | 8.44 | 0.26 |
| 12/07 | 2,853 | 2,860 | 2,825 | 2,825 | -1.09% | 2,600 | 77億26万 | +0.82% | 8.51 | 0.26 |
| 12/06 | 2,856 | 2,864 | 2,838 | 2,856 | 0% | 1,900 | 77億8476万 | +2.07% | 8.61 | 0.26 |
| 12/05 | 2,862 | 2,862 | 2,845 | 2,856 | -0.21% | 1,000 | 77億8476万 | +2.26% | 8.61 | 0.26 |
| 12/04 | 2,833 | 2,862 | 2,833 | 2,862 | +1.02% | 3,500 | 78億111万 | +2.65% | 8.63 | 0.27 |
| 12/01 | 2,845 | 2,845 | 2,833 | 2,833 | -0.25% | 1,500 | 77億2207万 | +1.83% | 8.54 | 0.26 |
| 11/30 | 2,820 | 2,840 | 2,820 | 2,840 | +0.67% | 700 | 77億4115万 | +2.23% | 8.56 | 0.26 |
| 11/29 | 2,823 | 2,849 | 2,821 | 2,821 | -0.67% | 1,600 | 76億8936万 | +1.73% | 8.5 | 0.26 |
| 11/28 | 2,830 | 2,840 | 2,823 | 2,840 | +0.35% | 1,500 | 77億4115万 | +2.53% | 8.56 | 0.26 |
| 11/27 | 2,832 | 2,835 | 2,802 | 2,830 | 0% | 2,300 | 77億1389万 | +2.31% | 8.53 | 0.26 |
| 11/24 | 2,790 | 2,830 | 2,790 | 2,830 | +1.47% | 2,700 | 77億1389万 | +2.5% | 8.53 | 0.26 |
| 11/22 | 2,785 | 2,789 | 2,773 | 2,789 | 0% | 400 | 76億213万 | +1.16% | 8.41 | 0.26 |
| 11/21 | 2,803 | 2,804 | 2,789 | 2,789 | -0.21% | 300 | 76億213万 | +1.31% | 8.41 | 0.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 3,390 339 5/15 | 2,160 216 1/22 | 4,800 48,000 8/3 | - | - | +7.38% 10/9 | -17.17% 1/22 |
| 2009年 3月期 | 2,670 267 7/7 | 1,310 131 3/2 | 4,800 48,000 3/9 | - | - | +8.27% 9/26 | -30.88% 10/10 |
| 2010年 3月期 | 1,980 198 3/25 | 1,360 136 4/28 136 4/23 他2件 | 8,900 89,000 10/1 | - | - | +17.27% 3/25 | -6.84% 12/1 |
| 2011年 3月期 | 2,330 233 5/6 | 1,420 142 3/16 | 13,100 131,000 4/28 | 63億5101万 | 38億7057万 | +13.86% 1/7 | -27.98% 3/15 |
| 2012年 3月期 | 1,980 198 2/28 | 1,580 158 11/21 158 11/18 他5件 | 17,900 179,000 2/28 | 53億9700万 | 43億669万 | +10.73% 7/6 | -7.92% 8/9 |
| 2013年 3月期 | 2,260 226 2/7 | 1,500 150 6/6 | 12,500 125,000 2/7 | 61億6021万 | 40億8863万 | +11.6% 2/7 | -9.26% 5/21 |
| 2014年 3月期 | 2,250 225 9/11 | 1,860 186 6/7 | 9,600 96,000 5/14 | 61億3295万 | 50億6991万 | +7.03% 9/20 | -10.46% 6/7 |
| 2015年 3月期 | 2,110 211 3/25 | 1,850 185 4/14 185 4/11 | 15,000 150,000 3/25 | 57億5135万 | 50億4265万 | +4.12% 7/4 | -5.48% 10/16 |
| 2016年 3月期 | 2,500 250 8/7 | 1,860 186 2/12 | 20,800 208,000 4/21 | 68億1439万 | 50億6991万 | +6.32% 6/26 | -10.19% 1/20 |
| 2017年 3月期 | 3,370 337 2/8 | 1,750 175 6/27 | 31,300 313,000 2/8 | 91億8580万 | 47億7007万 | +13.76% 1/26 | -10.79% 4/14 |
| 2018年 3月期 | 4,540 2/1 | 2,570 257 4/14 257 4/13 | 65,200 652,000 8/7 | 123億7494万 | 70億519万 | +23.09% 2/1 | -8.01% 11/9 |
| 2019年 3月期 | 3,960 4/4 | 2,150 12/25 | 70,100 5/16 | 107億9400万 | 58億6037万 | +6.36% 9/25 | -14.27% 5/16 |
| 2020年 3月期 | 2,742 3/5 | 1,755 3/23 | 59,300 3/18 | 74億7402万 | 47億8370万 | +7.91% 7/8 | -27.39% 3/19 |
| 2021年 3月期 | 2,290 3/23 | 1,795 4/6 | 16,100 6/24 | 62億4198万 | 48億9273万 | +6.03% 5/13 | -3.34% 4/21 |
| 2022年 3月期 | 2,458 9/28 | 2,112 4/21 | 22,200 5/20 | 66億9991万 | 57億5680万 | +6.08% 9/28 | -4.57% 10/14 |
| 2023年 3月期 | 3,170 1/10 | 2,250 4/25 | 49,200 10/3 | 86億4065万 | 61億3295万 | +12.54% 10/3 | -9.31% 3/30 |
| 最新 | 3,390 2024/4/18 | 700 | 92億4031万 | -0.09% 3,393 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/27 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/27
- 34%（1.34倍）
- 1990/12/26 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/26
- -11%（0.89倍）
- 1992/12/29 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/29 vs 1992/12/29
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/29
- 38%（1.38倍）
- 1995/12/28 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/26 vs 1995/12/28
- -13%（0.87倍）
- 1997/12/26 vs 1996/12/26
- -44%（0.56倍）
- 1998/12/29 vs 1997/12/26
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- -4%（0.96倍）
- 2000/12/27 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/27 vs 2000/12/27
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/27
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/29 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/18 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
1,310円（2009/03/02） - 159%（2.59倍）
3,390円（4/18）